Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.594,25 +782,33 (+1,33%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL260116C00002500 | 2024-02-28 4:37PM EDT | 2.50 | 9.20 | 8.10 | 9.30 | 0.00 | - | 1 | 2 | 123.93% |
| BMBL260116C00005000 | 2024-04-02 10:17AM EDT | 5.00 | 6.95 | 6.20 | 6.70 | 0.00 | - | 3 | 71 | 78.56% |
| BMBL260116C00007500 | 2024-04-26 2:08PM EDT | 7.50 | 4.80 | 4.60 | 4.80 | +0.20 | +4.35% | 1 | 18 | 65.58% |
| BMBL260116C00010000 | 2024-03-27 1:23PM EDT | 10.00 | 3.96 | 3.40 | 3.60 | 0.00 | - | 15 | 21 | 62.26% |
| BMBL260116C00012500 | 2024-04-26 2:50PM EDT | 12.50 | 2.51 | 2.45 | 2.65 | +0.11 | +4.58% | 1 | 380 | 59.11% |
| BMBL260116C00015000 | 2024-04-23 10:49AM EDT | 15.00 | 1.80 | 1.75 | 1.95 | 0.00 | - | 1 | 277 | 56.89% |
| BMBL260116C00017500 | 2024-04-17 1:28PM EDT | 17.50 | 1.39 | 1.25 | 1.45 | 0.00 | - | 1 | 37 | 55.42% |
| BMBL260116C00020000 | 2024-03-27 1:23PM EDT | 20.00 | 1.30 | 0.90 | 1.10 | 0.00 | - | 25 | 384 | 54.54% |
| BMBL260116C00022500 | 2024-04-16 12:07PM EDT | 22.50 | 0.77 | 0.65 | 0.80 | 0.00 | - | 10 | 24 | 53.37% |
| BMBL260116C00025000 | 2024-04-23 2:47PM EDT | 25.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 229 | 53.71% |
| BMBL260116C00030000 | 2024-04-24 3:00PM EDT | 30.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 172 | 213 | 52.54% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL260116P00002500 | 2024-04-08 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 82 | 75.00% |
| BMBL260116P00005000 | 2024-04-23 3:33PM EDT | 5.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 3 | 42 | 53.91% |
| BMBL260116P00007500 | 2024-04-24 10:15AM EDT | 7.50 | 1.15 | 1.05 | 1.20 | 0.00 | - | 12 | 63 | 50.64% |
| BMBL260116P00010000 | 2024-04-26 2:48PM EDT | 10.00 | 2.25 | 2.15 | 2.35 | -0.15 | -6.25% | 2 | 146 | 49.10% |
| BMBL260116P00012500 | 2024-04-16 10:30AM EDT | 12.50 | 3.86 | 3.60 | 3.80 | 0.00 | - | 4 | 97 | 45.24% |
| BMBL260116P00015000 | 2024-03-15 11:21AM EDT | 15.00 | 5.65 | 5.40 | 5.60 | 0.00 | - | 1 | 65 | 42.73% |
| BMBL260116P00017500 | 2024-04-05 10:43AM EDT | 17.50 | 7.40 | 7.30 | 7.60 | 0.00 | - | 10 | 17 | 39.62% |
| BMBL260116P00020000 | 2024-04-15 12:49PM EDT | 20.00 | 9.80 | 9.60 | 9.80 | 0.00 | - | 1 | 1 | 36.91% |
| BMBL260116P00022500 | 2024-04-15 12:49PM EDT | 22.50 | 12.20 | 11.90 | 12.20 | 0.00 | - | 1 | 5 | 37.50% |
| BMBL260116P00025000 | 2024-02-29 4:38PM EDT | 25.00 | 13.62 | 13.00 | 15.70 | 0.00 | - | 1 | 5 | 68.07% |
| BMBL260116P00030000 | 2023-10-04 1:43PM EDT | 30.00 | 16.00 | 16.30 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
